FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ Italien →
37,619.56
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 28,029.70 28,032.56 28,020.88 28,032.56 818.2K
09:05 28,028.88 28,055.72 28,028.88 28,055.72 340.2K
09:10 28,042.05 28,052.55 28,025.30 28,052.55 188.4K
09:15 28,053.44 28,065.70 28,051.08 28,054.75 182.0K
09:20 28,056.52 28,061.31 28,047.85 28,049.96 142.0K
09:25 28,052.06 28,057.90 28,037.37 28,041.31 260.8K
09:30 28,039.66 28,065.71 28,038.69 28,065.71 801.0K
09:35 28,070.69 28,077.13 28,065.46 28,077.13 922.0K
09:40 28,073.68 28,078.95 28,066.14 28,066.97 448.9K
09:45 28,066.93 28,066.93 28,055.87 28,059.78 769.4K
09:50 28,059.78 28,071.17 28,049.91 28,054.05 399.8K
09:55 28,053.65 28,055.55 28,044.00 28,051.45 171.3K
10:00 28,050.35 28,058.88 28,047.31 28,048.33 234.1K
10:05 28,046.65 28,059.16 28,032.25 28,035.89 172.4K
10:10 28,035.89 28,056.92 28,035.89 28,056.92 362.7K
10:15 28,057.47 28,071.45 28,057.47 28,071.45 138.3K
10:20 28,073.26 28,073.26 28,055.39 28,060.22 188.2K
10:25 28,060.60 28,083.25 28,060.60 28,082.74 705.4K
10:30 28,081.80 28,090.69 28,081.80 28,086.50 231.2K
10:35 28,084.14 28,089.14 28,063.78 28,063.78 293.7K
10:40 28,062.13 28,066.28 28,059.44 28,059.44 156.3K
10:45 28,057.51 28,057.51 28,039.75 28,040.48 223.1K
10:50 28,039.99 28,039.99 28,024.03 28,025.10 204.3K
10:55 28,022.85 28,025.63 28,004.01 28,004.76 428.2K
11:00 28,006.68 28,019.79 28,004.39 28,012.60 177.8K
11:05 28,015.68 28,022.48 28,011.93 28,015.73 230.3K
11:10 28,016.13 28,042.69 28,014.21 28,040.67 152.7K
11:15 28,040.50 28,050.89 28,037.94 28,049.80 75.7K
11:20 28,049.48 28,068.16 28,048.05 28,068.16 118.9K
11:25 28,069.04 28,078.32 28,068.44 28,076.42 208.7K
11:30 28,076.42 28,081.08 28,069.96 28,079.24 87.9K
11:35 28,078.36 28,081.46 28,073.32 28,074.32 42.1K
11:40 28,074.32 28,074.32 28,067.33 28,072.93 183.0K
11:45 28,072.44 28,083.73 28,069.14 28,069.14 275.0K
11:50 28,069.66 28,071.53 28,053.93 28,071.53 244.7K
11:55 28,073.59 28,074.63 28,065.20 28,065.20 137.7K
12:00 28,064.63 28,073.14 28,055.28 28,072.82 73.0K
12:05 28,076.94 28,083.98 28,071.66 28,082.27 727.1K
12:10 28,081.00 28,081.00 28,066.79 28,069.99 61.1K
12:15 28,072.04 28,077.20 28,067.70 28,072.83 365.6K
12:20 28,074.95 28,090.54 28,073.49 28,090.54 164.7K
12:25 28,090.54 28,106.50 28,090.25 28,101.32 51.0K
12:30 28,100.57 28,102.46 28,095.14 28,095.14 122.7K
12:35 28,095.14 28,096.40 28,091.76 28,094.61 167.8K
12:40 28,094.61 28,109.57 28,094.61 28,109.57 37.8K
12:45 28,110.06 28,121.52 28,110.06 28,118.70 70.1K
12:50 28,114.33 28,114.33 28,094.93 28,095.31 45.7K
12:55 28,094.90 28,098.87 28,093.49 28,093.49 65.6K
13:00 28,093.49 28,098.20 28,087.32 28,095.05 172.6K
13:05 28,096.62 28,111.52 28,095.24 28,111.52 45.6K
13:10 28,111.52 28,111.52 28,084.30 28,084.30 52.0K
13:15 28,084.30 28,091.90 28,084.30 28,085.55 467.7K
13:20 28,085.55 28,096.79 28,083.12 28,096.09 340.9K
13:25 28,094.78 28,102.29 28,093.37 28,102.29 571.3K
13:30 28,095.53 28,100.63 28,093.93 28,096.81 348.6K
13:35 28,096.81 28,107.13 28,088.76 28,094.77 126.9K
13:40 28,094.77 28,094.77 28,087.33 28,091.47 61.9K
13:45 28,094.78 28,094.78 28,089.12 28,093.48 49.1K
13:50 28,093.48 28,098.36 28,093.48 28,098.36 56.6K
13:55 28,097.23 28,104.77 28,097.23 28,103.60 96.3K
14:00 28,102.58 28,107.19 28,099.18 28,104.97 158.5K
14:05 28,106.62 28,106.62 28,097.29 28,097.98 182.3K
14:10 28,100.99 28,109.01 28,100.99 28,106.15 84.3K
14:15 28,118.97 28,134.38 28,118.97 28,134.38 92.5K
14:20 28,134.38 28,134.44 28,132.08 28,132.08 102.1K
14:25 28,132.08 28,132.61 28,124.23 28,130.25 40.0K
14:30 28,130.25 28,135.71 28,126.00 28,130.04 192.2K
14:35 28,130.91 28,133.94 28,119.55 28,124.76 198.6K
14:40 28,123.27 28,130.17 28,118.11 28,130.17 175.1K
14:45 28,130.46 28,135.00 28,128.06 28,128.06 945.2K
14:50 28,128.42 28,132.62 28,119.41 28,119.77 187.2K
14:55 28,128.34 28,132.96 28,124.11 28,132.96 282.7K
15:00 28,132.96 28,139.04 28,132.96 28,134.76 168.3K
15:05 28,135.81 28,139.65 28,123.02 28,139.30 664.4K
15:10 28,137.17 28,141.65 28,133.20 28,140.79 160.6K
15:15 28,145.64 28,157.14 28,145.09 28,156.21 320.6K
15:20 28,156.21 28,159.98 28,146.03 28,146.98 398.1K
15:25 28,146.98 28,157.32 28,146.65 28,148.15 214.0K
15:30 28,148.40 28,153.06 28,145.54 28,145.54 135.3K
15:35 28,146.30 28,154.22 28,144.76 28,152.55 160.7K
15:40 28,151.80 28,151.83 28,143.10 28,143.36 532.9K
15:45 28,143.77 28,148.63 28,137.75 28,148.63 137.6K
15:50 28,148.31 28,155.92 28,146.83 28,147.82 260.6K
15:55 28,147.74 28,149.30 28,140.76 28,140.76 614.7K
16:00 28,141.49 28,152.89 28,141.49 28,149.93 87.2K
16:05 28,149.93 28,157.80 28,149.54 28,149.54 261.6K
16:10 28,150.09 28,151.85 28,142.83 28,142.83 37.2K
16:15 28,145.18 28,146.26 28,127.95 28,133.48 379.1K
16:20 28,132.17 28,132.17 28,120.69 28,121.46 415.8K
16:25 28,116.85 28,119.64 28,112.05 28,112.05 344.3K
16:30 28,126.05 28,137.67 28,125.94 28,127.82 114.8K
16:35 28,127.82 28,127.82 28,112.04 28,114.48 163.8K
16:40 28,110.04 28,111.90 28,101.81 28,106.22 166.4K
16:45 28,108.85 28,111.79 28,107.79 28,108.41 290.0K
16:50 28,106.88 28,112.42 28,104.67 28,105.50 162.1K
16:55 28,106.87 28,108.68 28,101.14 28,105.08 125.7K
17:00 28,101.50 28,105.95 28,097.98 28,100.44 189.2K
17:05 28,100.71 28,108.42 28,100.38 28,107.75 88.2K
17:10 28,107.75 28,114.68 28,100.13 28,100.13 306.7K
17:15 28,101.27 28,106.57 28,090.26 28,091.21 185.4K
17:20 28,092.40 28,108.08 28,091.27 28,101.74 299.0K
17:25 28,099.62 28,109.99 28,083.36 28,104.97 294.2K
17:30 28,112.03 28,112.03 28,112.03 28,112.03 16.5K
17:35 28,112.03 28,113.96 28,099.36 28,113.96 1,005.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar